window.pageData = {"fund":{"_id":3000000006720,"stockCode":"006720","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-23T16:00:00.000Z","setUpScale":263093000,"market":"a","tickerId":6720,"custody":"中国工商银行股份有限公司","name":"平安核心优势混合型证券投资基金","shortName":"平安核心优势混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-01-28T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安核心优势混合","pinyin":"pahxyshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"周思聪","stockType":"fund_manager","stockCode":"8801381514","exchange":"fm","tickerId":261903140470}],"hotMetrics":{"fss":{"stockId":3000000006720,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":3989,"f_h_s_a":3412,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006720,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.24175824175824176,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.02839667977282656,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.7975807346576407,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.8747285404046177,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.46720326765977893,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.2089823468328141,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.335955710955711,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.5921364282330649,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.1804254381130828},"fp":{"stockId":3000000006720,"type":"fp","f_p_r_fys":0.07722442363112392,"f_p_r_m1":0.08869573131883168,"f_p_r_m3":-0.04624646174699987,"f_p_r_m6":-0.06587270597422845,"f_p_r_y1":0.30164862070841725,"f_p_r_y3":0.23149387418923006,"f_cagr_p_r_fs":0.1288107637323921,"f_p_r_d1":-0.022929158338885203,"f_p_r_y2":0.6636300417246153,"f_p_r_y5":0.0468667950288808,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000006720,"type":"ff","f_m_f":142078,"f_m_f_r":0.012,"f_c_f":23679,"f_c_f_r":0.002,"f_m_a_c_f":165757,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006720,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.3923,"f_nv_cr":0.00339736599278595},"f_as":{"stockId":3000000006720,"type":"f_as","f_tas":65210876.089600004,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006721,"stockCode":"006721","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-23T16:00:00.000Z","setUpScale":263093000,"market":"a","tickerId":6721,"custody":"中国工商银行股份有限公司","name":"平安核心优势混合型证券投资基金","shortName":"平安核心优势混合C","fundSecondLevel":"hybrid","__csrcFundId":5920,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:59.035Z","inceptionDate":"2019-01-28T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pahxyshhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":1000000000009926,"holdings":157900,"marketCap":16115883,"netValueRatio":0.0947,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1997167138810193,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":1000000000001801,"holdings":229500,"marketCap":15805785,"netValueRatio":0.0929,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2090248962655593,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":1000000000001530,"holdings":720000,"marketCap":15724698,"netValueRatio":0.0924,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.19399999999999962,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":688506,"holdings":48543,"marketCap":15559129,"netValueRatio":0.0914,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1390887290167857,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":688235,"holdings":57672,"marketCap":15490699,"netValueRatio":0.091,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.12479635060280292,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":1000000000006990,"holdings":43100,"marketCap":15267868,"netValueRatio":0.0897,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2369649805447468,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物-B"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":300049,"holdings":214553,"marketCap":15106676,"netValueRatio":0.0888,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.053629032258065146,"stock":{"stockCode":"300049","exchange":"sz","stockType":"company","tickerId":300049,"name":"福瑞医科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":2294,"holdings":215700,"marketCap":10687935,"netValueRatio":0.0628,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.17895608947804464,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":1000000000002268,"holdings":183500,"marketCap":10068757,"netValueRatio":0.0592,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.22413793103448254,"stock":{"stockCode":"02268","exchange":"hk","stockType":"company","tickerId":2268,"name":"药明合联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockId":688796,"holdings":167371,"marketCap":8803714,"netValueRatio":0.0517,"declarationDate":"2026-01-20T16:00:00.000Z","stock":{"name":"百奥赛图","exchange":"sh","stockType":"company","stockCode":"688796","tickerId":688796}}],"bondHoldings":[{"_id":"6970e446022f6000e3fdb312","date":"2025-12-30T16:00:00.000Z","fundId":3000000006720,"stockCode":"019785","stockName":"25国债13","holdings":9000,"marketCap":905427,"netValueRatio":0.0053,"lastUpdated":"2026-01-21T14:35:50.536Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.032407709481518,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3923},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3842},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4335},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.459},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4874},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.482},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4447},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2847},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3273},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2798},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1289},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1474},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1193},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0084},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0911},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1184},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1809},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1469},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1509},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0893},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1072},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1643},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1974},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.089},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1262},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0353},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9845},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0192},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1204},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1948},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1705},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2145},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2218},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2536},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2732},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3001},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.309},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2331},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.208},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2127},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2164},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1905},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1542},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2451},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2437},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2759},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2787},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2778},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3378},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2934},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3352},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3422},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.392},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.474},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4918},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5279},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5513},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5253},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5083},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4696},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.475},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3637},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.343},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2208},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2478},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2706},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3262},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3238},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3337},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3422},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3407},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3588},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3133},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.323},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3095},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3287},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4309},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4208},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.423},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4311},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4621},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4838},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4711},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4161},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4542},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4962},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.522},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.53},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5259},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4828},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4661},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3954},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4812},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4572},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4697},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4886},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5658},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5782},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4672},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4251},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4325},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4062},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4544},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4522},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4594},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5491},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5259},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3604},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4152},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4304},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4604},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4328},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4094},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4678},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4983},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4831},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4868},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5236},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4695},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4116},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5439},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.561},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.6381},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7265},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.67},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.6586},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7445},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7278},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7244},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7608},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7313},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7953},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7806},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.793},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8154},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8304},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7691},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7953},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.856},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.9192},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":3.0046},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8692},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":3.005},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.932},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.939},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.801},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.73},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7639},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8609},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.9024},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8872},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8488},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8007},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.865},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.9193},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8784},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8273},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7884},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.695},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7306},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7177},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7443},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8457},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8364},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7719},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7939},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8392},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8375},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8873},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8312},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.74},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8076},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7701},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.784},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7803},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.8059},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.7682},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.659},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.6518},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5717},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5273},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4595},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4895},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4679},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5022},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5533},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4898},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3886},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4323},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.363},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3461},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3772},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4037},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.394},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3626},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3065},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3181},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3752},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.3616},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4879},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4759},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.5388},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4538},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4916},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.4416},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2868},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2596},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.303},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2528},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.2194},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1914},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0777},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0812},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0397},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.09},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1121},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.1352},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0889},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9832},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9393},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8948},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8949},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9071},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8837},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9828},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9551},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9675},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0474},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0602},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0327},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0093},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0378},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0681},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0408},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":2.0508},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9704},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9154},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.916},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9174},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.96},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9897},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9189},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8379},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7694},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.755},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7182},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9921},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9979},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9933},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8996},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.9168},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8559},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7572},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7639},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7826},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7997},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8467},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8359},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8086},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7599},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.74},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.719},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7247},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.754},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7599},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.8012},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7838},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7538},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7281},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7255},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7305},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7546},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.7198},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.6566},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.6423},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.6402},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5395},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5295},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5209},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4881},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4712},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4379},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4583},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.461},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4768},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4715},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4717},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4378},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4506},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4576},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4438},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4554},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.434},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4548},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4371},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.408},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4034},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4307},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3813},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3797},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3787},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3748},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4092},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4201},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4141},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4307},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.443},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4502},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4512},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4437},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4466},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.453},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4441},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4605},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4722},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5003},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4985},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.501},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5172},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5369},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5329},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5314},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5501},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5425},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5329},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5458},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5768},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.565},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5212},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5225},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5678},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5028},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4978},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4763},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5279},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5221},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4273},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4062},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4581},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4745},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4929},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5324},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5319},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5265},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5094},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5099},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5234},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5201},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4845},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4444},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4806},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5256},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5674},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5964},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.586},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.6075},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5932},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.6083},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.6102},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5379},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.513},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5213},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5547},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.539},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5801},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5843},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.6647},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5796},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4476},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3796},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.348},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3283},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3325},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.363},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3769},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4205},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3912},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3625},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3751},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3365},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3377},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.336},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3555},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3463},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3409},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3391},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3461},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3478},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3318},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3433},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3354},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3414},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3698},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3622},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3517},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3678},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3761},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3708},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3514},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3803},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3805},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3699},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3781},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3811},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3909},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3553},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3598},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3579},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3689},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.2885},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3052},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3171},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3095},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3219},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3482},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3911},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3653},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3886},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.387},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.357},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3711},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4046},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3448},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3182},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3274},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3415},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4106},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3338},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3553},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3602},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3748},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3765},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3766},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3993},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4416},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4081},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4333},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4561},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4521},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.471},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.476},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4929},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4748},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5115},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4796},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4908},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4675},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4913},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5187},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5238},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4724},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4768},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4087},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.414},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4531},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4559},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4521},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5129},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5464},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5417},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5487},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.559},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5537},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5737},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5917},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5722},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.6028},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5763},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5637},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5536},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5861},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5199},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5374},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.5186},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4803},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4631},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4495},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3732},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3331},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3495},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3443},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3455},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.3907},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006720,"lxr_nv_fc":1.4378}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48108,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}